Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-09-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $19.68 | $33.30 | 92,000 | — | — |
| 2024-12-30 | $19.60 | $33.16 | 113,800 | — | — |
| 2024-12-27 | $19.87 | $33.62 | 96,900 | — | — |
| 2024-12-26 | $20.19 | $34.16 | 90,500 | — | — |
| 2024-12-24 | $20.03 | $33.89 | 76,000 | — | — |
| 2024-12-23 | $19.53 | $33.04 | 181,100 | — | — |
| 2024-12-20 | $19.81 | $33.52 | 208,400 | — | — |
| 2024-12-19 | $19.57 | $33.11 | 170,500 | — | — |
| 2024-12-18 | $19.90 | $33.67 | 189,900 | — | — |
| 2024-12-17 | $20.16 | $34.11 | 138,200 | — | — |
| 2024-12-16 | $20.22 | $34.21 | 143,100 | — | — |
| 2024-12-13 | $20.89 | $34.75 | 139,900 | — | — |
| 2024-12-12 | $20.97 | $34.88 | 145,200 | — | — |
| 2024-12-11 | $21.31 | $35.45 | 180,900 | — | — |
| 2024-12-10 | $20.95 | $34.85 | 160,600 | — | — |
| 2024-12-09 | $20.78 | $34.57 | 183,800 | — | — |
| 2024-12-06 | $20.86 | $34.70 | 208,500 | — | — |
| 2024-12-05 | $20.80 | $34.60 | 331,900 | — | — |
| 2024-12-04 | $20.86 | $34.70 | 341,000 | — | — |
| 2024-12-03 | $20.73 | $34.48 | 257,300 | — | — |
| 2024-12-02 | $20.91 | $34.78 | 204,700 | — | — |
| 2024-11-29 | $20.35 | $33.85 | 100,000 | — | — |
| 2024-11-27 | $20.37 | $33.89 | 214,700 | — | — |
| 2024-11-26 | $19.75 | $32.85 | 125,100 | — | — |
| 2024-11-25 | $20.09 | $33.42 | 171,400 | — | — |
| 2024-11-22 | $19.60 | $32.61 | 159,800 | — | — |
| 2024-11-21 | $19.07 | $31.72 | 106,400 | — | — |
| 2024-11-20 | $18.75 | $31.19 | 165,000 | — | — |
| 2024-11-19 | $18.90 | $31.44 | 155,600 | — | — |
| 2024-11-18 | $19.31 | $32.12 | 126,600 | — | — |
| 2024-11-15 | $19.64 | $32.67 | 144,500 | — | — |
| 2024-11-14 | $19.42 | $32.31 | 121,200 | — | — |
| 2024-11-13 | $19.34 | $32.17 | 140,100 | — | — |
| 2024-11-12 | $19.31 | $32.12 | 151,700 | — | — |
| 2024-11-11 | $19.77 | $32.89 | 136,500 | — | — |
| 2024-11-08 | $19.85 | $33.02 | 180,300 | — | — |
| 2024-11-07 | $20.11 | $33.45 | 199,600 | — | — |
| 2024-11-06 | $19.79 | $32.92 | 189,900 | — | — |
| 2024-11-05 | $19.30 | $32.11 | 218,800 | — | — |
| 2024-11-04 | $18.82 | $31.31 | 190,300 | — | — |
| 2024-11-01 | $18.55 | $30.86 | 159,100 | — | — |
| 2024-10-31 | $18.47 | $30.73 | 249,800 | — | — |
| 2024-10-30 | $19.16 | $31.87 | 191,400 | — | — |
| 2024-10-29 | $18.97 | $31.56 | 132,600 | — | — |
| 2024-10-28 | $18.77 | $31.22 | 160,200 | — | — |
| 2024-10-25 | $18.47 | $30.73 | 154,400 | — | — |
| 2024-10-24 | $18.39 | $30.59 | 221,700 | — | — |
| 2024-10-23 | $18.63 | $30.99 | 182,500 | — | — |
| 2024-10-22 | $18.70 | $31.11 | 221,300 | — | — |
| 2024-10-21 | $19.32 | $32.14 | 248,100 | — | — |
| 2024-10-18 | $19.80 | $32.94 | 138,200 | — | — |
| 2024-10-17 | $19.91 | $33.12 | 156,500 | — | — |
| 2024-10-16 | $19.63 | $32.66 | 213,700 | — | — |
| 2024-10-15 | $18.78 | $31.24 | 486,800 | — | — |
| 2024-10-14 | $18.48 | $30.74 | 230,100 | — | — |
| 2024-10-11 | $18.64 | $31.01 | 189,800 | — | — |
| 2024-10-10 | $18.47 | $30.73 | 241,700 | — | — |
| 2024-10-09 | $18.68 | $31.07 | 199,300 | — | — |
| 2024-10-08 | $18.89 | $31.42 | 244,600 | — | — |
| 2024-10-07 | $19.04 | $31.67 | 205,400 | — | — |
| 2024-10-04 | $19.51 | $32.46 | 351,700 | — | — |
| 2024-10-03 | $19.30 | $32.11 | 561,900 | — | — |
| 2024-10-02 | $19.38 | $32.24 | 360,600 | — | — |
| 2024-10-01 | $19.35 | $32.19 | 486,000 | — | — |
| 2024-09-30 | $18.60 | $30.94 | 3,444,100 | — | — |
| 2024-09-27 | $18.97 | $31.56 | 448,700 | — | — |
| 2024-09-26 | $18.63 | $30.99 | 428,400 | — | — |
| 2024-09-25 | $18.48 | $30.74 | 1,093,300 | — | — |
| 2024-09-24 | $18.60 | $30.94 | 414,800 | — | — |
| 2024-09-23 | $19.17 | $31.89 | 408,700 | — | — |
| 2024-09-20 | $19.86 | $33.04 | 1,019,000 | — | — |
| 2024-09-19 | $19.89 | $33.09 | 217,800 | — | — |
| 2024-09-18 | $19.60 | $32.61 | 264,100 | — | — |
| 2024-09-17 | $19.29 | $32.09 | 195,300 | — | — |
| 2024-09-16 | $19.60 | $32.61 | 394,100 | — | — |
| 2024-09-13 | $19.13 | $31.24 | 216,100 | — | — |
| 2024-09-12 | $18.39 | $30.03 | 397,800 | — | — |
| 2024-09-11 | $18.32 | $29.92 | 220,200 | — | — |
| 2024-09-10 | $18.53 | $30.26 | 239,600 | — | — |
| 2024-09-09 | $18.63 | $30.42 | 351,300 | — | — |
| 2024-09-06 | $18.90 | $30.87 | 457,300 | — | — |
| 2024-09-05 | $19.27 | $31.47 | 540,400 | — | — |
| 2024-09-04 | $22.58 | $36.88 | 195,900 | — | — |
| 2024-09-03 | $23.15 | $37.81 | 146,300 | — | — |
| 2024-08-30 | $23.86 | $38.97 | 161,500 | — | — |
| 2024-08-29 | $24.21 | $39.54 | 66,800 | — | — |
| 2024-08-28 | $24.13 | $39.41 | 99,400 | — | — |
| 2024-08-27 | $24.60 | $40.17 | 67,700 | — | — |
| 2024-08-26 | $24.65 | $40.26 | 113,300 | — | — |
| 2024-08-23 | $24.71 | $40.35 | 165,800 | — | — |
| 2024-08-22 | $23.81 | $38.88 | 91,400 | — | — |
| 2024-08-21 | $24.41 | $39.86 | 84,000 | — | — |
| 2024-08-20 | $23.97 | $39.15 | 82,100 | — | — |
| 2024-08-19 | $24.33 | $39.73 | 91,100 | — | — |
| 2024-08-16 | $24.14 | $39.42 | 171,100 | — | — |
| 2024-08-15 | $23.88 | $39.00 | 97,100 | — | — |
| 2024-08-14 | $23.46 | $38.31 | 74,200 | — | — |
| 2024-08-13 | $23.97 | $39.15 | 98,500 | — | — |
| 2024-08-12 | $23.50 | $38.38 | 124,900 | — | — |
| 2024-08-09 | $24.06 | $39.29 | 99,300 | — | — |
| 2024-08-08 | $24.16 | $39.46 | 115,600 | — | — |
| 2024-08-07 | $23.80 | $38.87 | 137,000 | — | — |
| 2024-08-06 | $23.63 | $38.59 | 134,800 | — | — |
| 2024-08-05 | $23.24 | $37.95 | 128,400 | — | — |
| 2024-08-02 | $24.27 | $39.64 | 99,400 | — | — |
| 2024-08-01 | $25.07 | $40.94 | 103,500 | — | — |
| 2024-07-31 | $25.90 | $42.30 | 95,700 | — | — |
| 2024-07-30 | $25.92 | $42.33 | 72,400 | — | — |
| 2024-07-29 | $25.65 | $41.89 | 76,700 | — | — |
| 2024-07-26 | $25.51 | $41.66 | 82,400 | — | — |
| 2024-07-25 | $25.46 | $41.58 | 129,300 | — | — |
| 2024-07-24 | $24.99 | $40.81 | 80,400 | — | — |
| 2024-07-23 | $25.52 | $41.68 | 88,000 | — | — |
| 2024-07-22 | $25.35 | $41.40 | 103,000 | — | — |
| 2024-07-19 | $25.04 | $40.89 | 114,500 | — | — |
| 2024-07-18 | $25.70 | $41.97 | 121,200 | — | — |
| 2024-07-17 | $26.01 | $42.48 | 136,900 | — | — |
| 2024-07-16 | $25.67 | $41.92 | 109,800 | — | — |
| 2024-07-15 | $24.83 | $40.55 | 128,100 | — | — |
| 2024-07-12 | $25.43 | $41.53 | 137,800 | — | — |
| 2024-07-11 | $25.54 | $41.71 | 118,200 | — | — |
| 2024-07-10 | $24.54 | $40.08 | 77,900 | — | — |
| 2024-07-09 | $24.46 | $39.95 | 205,200 | — | — |
| 2024-07-08 | $24.68 | $40.30 | 107,800 | — | — |
| 2024-07-05 | $24.26 | $39.62 | 148,000 | — | — |
| 2024-07-03 | $24.72 | $40.37 | 67,500 | — | — |
| 2024-07-02 | $24.46 | $39.95 | 86,800 | — | — |
| 2024-07-01 | $24.53 | $40.06 | 121,000 | — | — |
| 2024-06-28 | $24.86 | $40.60 | 204,800 | — | — |
| 2024-06-27 | $24.43 | $39.90 | 89,400 | — | — |
| 2024-06-26 | $25.16 | $41.09 | 78,300 | — | — |
| 2024-06-25 | $25.10 | $40.99 | 87,700 | — | — |
| 2024-06-24 | $25.27 | $41.27 | 102,900 | — | — |
| 2024-06-21 | $24.83 | $40.55 | 426,300 | — | — |
| 2024-06-20 | $25.14 | $41.06 | 105,200 | — | — |
| 2024-06-18 | $25.39 | $41.46 | 105,600 | — | — |
| 2024-06-17 | $25.56 | $41.74 | 155,800 | — | — |
| 2024-06-14 | $25.06 | $40.93 | 309,600 | — | — |
| 2024-06-13 | $25.02 | $40.86 | 182,600 | — | — |
| 2024-06-12 | $24.90 | $40.66 | 158,800 | — | — |
| 2024-06-11 | $25.53 | $41.12 | 121,800 | — | — |
| 2024-06-10 | $25.44 | $40.98 | 117,200 | — | — |
| 2024-06-07 | $26.20 | $42.20 | 160,400 | — | — |
| 2024-06-06 | $26.07 | $41.99 | 112,900 | — | — |
| 2024-06-05 | $26.30 | $42.36 | 125,600 | — | — |
| 2024-06-04 | $26.01 | $41.89 | 137,000 | — | — |
| 2024-06-03 | $26.82 | $43.20 | 140,100 | — | — |
| 2024-05-31 | $26.50 | $42.68 | 247,900 | — | — |
| 2024-05-30 | $26.28 | $42.33 | 204,300 | — | — |
| 2024-05-29 | $26.76 | $43.10 | 142,100 | — | — |
| 2024-05-28 | $27.26 | $43.91 | 114,900 | — | — |
| 2024-05-24 | $26.88 | $43.30 | 89,400 | — | — |
| 2024-05-23 | $26.65 | $42.93 | 127,200 | — | — |
| 2024-05-22 | $26.67 | $42.96 | 106,000 | — | — |
| 2024-05-21 | $26.99 | $43.47 | 67,000 | — | — |
| 2024-05-20 | $27.03 | $43.54 | 101,500 | — | — |
| 2024-05-17 | $27.52 | $44.33 | 81,500 | — | — |
| 2024-05-16 | $27.46 | $44.23 | 158,800 | — | — |
| 2024-05-15 | $27.30 | $43.97 | 85,500 | — | — |
| 2024-05-14 | $27.29 | $43.96 | 143,400 | — | — |
| 2024-05-13 | $26.70 | $43.01 | 79,700 | — | — |
| 2024-05-10 | $26.30 | $42.36 | 97,500 | — | — |
| 2024-05-09 | $26.44 | $42.59 | 70,800 | — | — |
| 2024-05-08 | $26.31 | $42.38 | 95,200 | — | — |
| 2024-05-07 | $26.05 | $41.96 | 82,500 | — | — |
| 2024-05-06 | $26.41 | $42.54 | 134,500 | — | — |
| 2024-05-03 | $26.05 | $41.96 | 81,900 | — | — |
| 2024-05-02 | $25.89 | $41.70 | 76,200 | — | — |
| 2024-05-01 | $25.60 | $41.23 | 116,300 | — | — |
| 2024-04-30 | $25.47 | $41.02 | 126,300 | — | — |
| 2024-04-29 | $26.06 | $41.97 | 99,300 | — | — |
| 2024-04-26 | $25.99 | $41.86 | 100,800 | — | — |
| 2024-04-25 | $26.30 | $42.36 | 224,600 | — | — |
| 2024-04-24 | $26.20 | $42.20 | 284,000 | — | — |
| 2024-04-23 | $26.51 | $42.70 | 152,800 | — | — |
| 2024-04-22 | $25.71 | $41.41 | 156,800 | — | — |
| 2024-04-19 | $25.57 | $41.19 | 191,400 | — | — |
| 2024-04-18 | $24.82 | $39.98 | 121,500 | — | — |
| 2024-04-17 | $24.74 | $39.85 | 127,300 | — | — |
| 2024-04-16 | $25.25 | $40.67 | 150,300 | — | — |
| 2024-04-15 | $25.25 | $40.67 | 158,100 | — | — |
| 2024-04-12 | $25.19 | $40.57 | 178,200 | — | — |
| 2024-04-11 | $25.76 | $41.49 | 170,200 | — | — |
| 2024-04-10 | $26.08 | $42.01 | 208,400 | — | — |
| 2024-04-09 | $27.16 | $43.75 | 120,200 | — | — |
| 2024-04-08 | $27.58 | $44.42 | 152,900 | — | — |
| 2024-04-05 | $27.74 | $44.12 | 173,900 | — | — |
| 2024-04-04 | $27.82 | $44.24 | 279,800 | — | — |
| 2024-04-03 | $27.68 | $44.02 | 158,300 | — | — |
| 2024-04-02 | $27.34 | $43.48 | 321,700 | — | — |
| 2024-04-01 | $27.78 | $44.18 | 167,800 | — | — |
| 2024-03-28 | $27.93 | $44.42 | 248,900 | — | — |
| 2024-03-27 | $27.64 | $43.96 | 341,800 | — | — |
| 2024-03-26 | $26.71 | $42.48 | 438,600 | — | — |
| 2024-03-25 | $26.52 | $42.18 | 227,900 | — | — |
| 2024-03-22 | $26.57 | $42.26 | 139,800 | — | — |
| 2024-03-21 | $26.57 | $42.26 | 305,300 | — | — |
| 2024-03-20 | $26.85 | $42.70 | 202,300 | — | — |
| 2024-03-19 | $26.51 | $42.16 | 256,300 | — | — |
| 2024-03-18 | $25.77 | $40.98 | 240,000 | — | — |
| 2024-03-15 | $26.66 | $42.40 | 3,055,300 | — | — |
| 2024-03-14 | $26.05 | $41.43 | 265,900 | — | — |
| 2024-03-13 | $27.38 | $43.54 | 237,400 | — | — |
| 2024-03-12 | $27.48 | $43.70 | 280,600 | — | — |
| 2024-03-11 | $27.33 | $43.47 | 270,000 | — | — |
| 2024-03-08 | $27.61 | $43.91 | 109,800 | — | — |
| 2024-03-07 | $27.68 | $44.02 | 177,700 | — | — |
| 2024-03-06 | $27.52 | $43.77 | 187,500 | — | — |
| 2024-03-05 | $27.65 | $43.97 | 119,600 | — | — |
| 2024-03-04 | $27.96 | $44.47 | 123,700 | — | — |
| 2024-03-01 | $28.81 | $45.82 | 127,700 | — | — |
| 2024-02-29 | $28.71 | $45.66 | 159,000 | — | — |
| 2024-02-28 | $28.42 | $45.20 | 106,900 | — | — |
| 2024-02-27 | $28.76 | $45.74 | 80,600 | — | — |
| 2024-02-26 | $28.34 | $45.07 | 138,600 | — | — |
| 2024-02-23 | $28.51 | $45.34 | 91,600 | — | — |
| 2024-02-22 | $28.56 | $45.42 | 123,600 | — | — |
| 2024-02-21 | $28.65 | $45.56 | 72,800 | — | — |
| 2024-02-20 | $28.83 | $45.85 | 93,900 | — | — |
| 2024-02-16 | $29.09 | $46.26 | 102,900 | — | — |
| 2024-02-15 | $29.18 | $46.41 | 104,800 | — | — |
| 2024-02-14 | $28.32 | $45.04 | 88,400 | — | — |
| 2024-02-13 | $27.75 | $44.13 | 124,300 | — | — |
| 2024-02-12 | $29.36 | $46.69 | 105,900 | — | — |
| 2024-02-09 | $28.30 | $45.01 | 59,000 | — | — |
| 2024-02-08 | $27.92 | $44.40 | 104,200 | — | — |
| 2024-02-07 | $26.95 | $42.86 | 100,100 | — | — |
| 2024-02-06 | $27.60 | $43.89 | 92,400 | — | — |
| 2024-02-05 | $27.62 | $43.93 | 94,800 | — | — |
| 2024-02-02 | $27.99 | $44.51 | 103,900 | — | — |
| 2024-02-01 | $28.04 | $44.59 | 126,800 | — | — |
| 2024-01-31 | $27.58 | $43.86 | 142,900 | — | — |
| 2024-01-30 | $28.40 | $45.17 | 119,000 | — | — |
| 2024-01-29 | $28.71 | $45.66 | 108,600 | — | — |
| 2024-01-26 | $28.65 | $45.56 | 114,500 | — | — |
| 2024-01-25 | $28.42 | $45.20 | 113,000 | — | — |
| 2024-01-24 | $28.20 | $44.85 | 118,000 | — | — |
| 2024-01-23 | $28.15 | $44.77 | 122,000 | — | — |
| 2024-01-22 | $28.46 | $45.26 | 151,100 | — | — |
| 2024-01-19 | $28.31 | $45.02 | 138,300 | — | — |
| 2024-01-18 | $27.79 | $44.20 | 179,900 | — | — |
| 2024-01-17 | $27.56 | $43.83 | 86,100 | — | — |
| 2024-01-16 | $27.79 | $44.20 | 83,100 | — | — |
| 2024-01-12 | $27.94 | $44.44 | 83,000 | — | — |
| 2024-01-11 | $28.54 | $45.39 | 128,100 | — | — |
| 2024-01-10 | $28.76 | $45.74 | 179,700 | — | — |
| 2024-01-09 | $29.13 | $46.33 | 103,400 | — | — |
| 2024-01-08 | $29.37 | $46.71 | 154,900 | — | — |
| 2024-01-05 | $29.44 | $46.82 | 130,200 | — | — |
| 2024-01-04 | $28.99 | $46.11 | 98,000 | — | — |
| 2024-01-03 | $29.05 | $46.20 | 151,200 | — | — |
| 2024-01-02 | $30.31 | $48.20 | 121,200 | — | — |